Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.645 +0.015 (+0.57%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.693 6.764 6.652 6.746 18,348,020 +0.08(+1.13%)
Feb 27, 2013 6.505 6.678 6.490 6.671 15,547,535 +0.05(+0.79%)
Feb 26, 2013 6.644 6.719 6.472 6.618 19,996,488 -0.06(-0.90%)
Feb 25, 2013 6.828 6.866 6.667 6.678 23,956,004 -0.12(-1.77%)
Feb 22, 2013 6.746 6.811 6.678 6.798 12,525,308 +0.15(+2.26%)
Feb 21, 2013 6.727 6.749 6.603 6.648 12,264,450 -0.13(-1.94%)
Feb 20, 2013 6.941 6.952 6.712 6.779 11,958,699 -0.18(-2.54%)
Feb 19, 2013 7.016 7.035 6.941 6.956 14,716,051 +0.04(+0.60%)
Feb 15, 2013 6.794 6.967 6.783 6.915 21,535,550 +0.18(+2.62%)
Feb 14, 2013 6.674 6.738 6.633 6.738 13,628,487 -0.05(-0.77%)
Feb 13, 2013 6.809 6.851 6.755 6.791 13,349,229 -0.00(-0.06%)
Feb 12, 2013 6.794 6.847 6.768 6.794 5,856,101 +0.05(+0.67%)
Feb 11, 2013 6.746 6.779 6.719 6.749 5,208,194 -0.04(-0.55%)
Feb 08, 2013 6.686 6.809 6.665 6.787 17,082,944 +0.12(+1.80%)
Feb 07, 2013 6.723 6.727 6.599 6.667 11,487,091 -0.01(-0.11%)
Feb 06, 2013 6.716 6.716 6.584 6.674 17,679,714 -0.06(-0.96%)
Feb 04, 2013 6.754 6.762 6.676 6.739 14,245,509 -0.12(-1.80%)
Feb 01, 2013 6.896 6.915 6.810 6.863 10,601,484 -0.02(-0.27%)
Jan 31, 2013 6.807 6.904 6.788 6.882 12,351,988 +0.10(+1.43%)
Jan 30, 2013 6.784 6.852 6.724 6.784 18,795,956 -0.06(-0.82%)
Jan 29, 2013 6.840 6.859 6.780 6.840 18,923,280 -0.01(-0.11%)
Jan 28, 2013 6.953 6.964 6.814 6.848 20,398,624 -0.20(-2.82%)
Jan 25, 2013 6.964 7.046 6.938 7.046 13,066,315 +0.07(+0.97%)
Jan 24, 2013 6.941 7.035 6.913 6.979 17,507,842 +0.01(+0.16%)
Jan 23, 2013 6.971 6.990 6.938 6.968 11,778,797 -0.08(-1.12%)
Jan 22, 2013 6.949 7.057 6.949 7.046 15,856,187 +0.03(+0.37%)
Jan 18, 2013 6.945 7.024 6.938 7.020 20,600,720 +0.03(+0.48%)
Jan 17, 2013 6.941 7.020 6.938 6.986 15,873,177 +0.11(+1.63%)
Jan 16, 2013 6.799 6.878 6.788 6.874 10,069,027 -0.01(-0.11%)
Jan 15, 2013 6.908 6.915 6.848 6.882 15,116,296 -0.10(-1.45%)
Jan 14, 2013 6.986 7.022 6.941 6.983 21,873,300 +0.12(+1.69%)
Jan 11, 2013 6.840 6.882 6.799 6.867 14,595,173 -0.03(-0.49%)
Jan 10, 2013 6.930 6.949 6.837 6.900 30,604,612 -0.08(-1.13%)
Jan 09, 2013 6.908 6.998 6.893 6.979 22,466,132 +0.10(+1.47%)
Jan 08, 2013 6.859 6.934 6.840 6.878 18,248,728 -0.00(-0.05%)
Jan 07, 2013 6.848 6.900 6.829 6.882 13,879,753 -0.00(-0.05%)
Jan 04, 2013 6.835 6.900 6.747 6.885 27,155,258 -0.07(-1.08%)
Jan 03, 2013 6.724 7.013 6.709 6.960 40,800,552 +0.31(+4.68%)
Jan 02, 2013 6.651 6.666 6.582 6.649 16,405,242 +0.15(+2.30%)
Dec 31, 2012 6.417 6.503 6.384 6.500 8,552,073 +0.07(+1.11%)
Dec 28, 2012 6.402 6.484 6.387 6.428 13,204,183 -0.04(-0.58%)
Dec 27, 2012 6.470 6.500 6.376 6.466 16,766,935 -0.01(-0.23%)
Dec 26, 2012 6.526 6.552 6.458 6.481 9,272,800 -0.01(-0.20%)
Dec 24, 2012 6.497 6.545 6.460 6.494 3,002,581 -0.02(-0.28%)
Dec 21, 2012 6.413 6.532 6.413 6.512 20,521,316 -0.01(-0.16%)
Dec 20, 2012 6.494 6.523 6.453 6.523 21,170,214 +0.02(+0.28%)
Dec 19, 2012 6.390 6.545 6.357 6.505 31,863,646 +0.15(+2.38%)
Dec 18, 2012 6.291 6.357 6.243 6.354 14,710,028 +0.01(+0.23%)
Dec 17, 2012 6.343 6.407 6.287 6.339 21,992,208 -0.01(-0.17%)
Dec 14, 2012 6.332 6.361 6.291 6.350 19,234,702 +0.01(+0.17%)
Dec 13, 2012 6.376 6.449 6.321 6.339 20,034,812 +0.01(+0.23%)
Dec 12, 2012 6.324 6.376 6.284 6.324 15,342,641 +0.01(+0.12%)
Dec 11, 2012 6.251 6.344 6.236 6.317 14,235,598 +0.04(+0.65%)
Dec 10, 2012 6.210 6.310 6.195 6.276 14,682,208 +0.06(+1.01%)
Dec 07, 2012 6.247 6.276 6.133 6.214 25,072,646 -0.03(-0.47%)
Dec 06, 2012 6.229 6.276 6.159 6.243 23,056,294 -0.06(-0.93%)
Dec 05, 2012 6.162 6.383 6.148 6.302 34,104,352 +0.17(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.